Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.43	12.45	12.31	12.33	1,988,896	-0.12(-0.99%)
Dec 28, 2006	12.42	12.47	12.39	12.45	2,681,187	+0.03(+0.25%)
Dec 27, 2006	12.30	12.49	12.28	12.42	3,618,206	+0.07(+0.53%)
Dec 26, 2006	12.27	12.41	12.27	12.35	725,456	+0.05(+0.44%)
Dec 22, 2006	12.50	12.51	12.23	12.30	2,764,625	-0.12(-0.97%)
Dec 21, 2006	12.50	12.51	12.37	12.42	2,846,317	-0.11(-0.89%)
Dec 20, 2006	12.62	12.74	12.51	12.53	4,287,107	-0.09(-0.70%)
Dec 19, 2006	12.74	12.78	12.49	12.62	4,054,597	-0.17(-1.37%)
Dec 18, 2006	12.86	12.89	12.78	12.79	2,850,507	-0.07(-0.53%)
Dec 15, 2006	12.98	12.98	12.85	12.86	2,484,986	-0.11(-0.86%)
Dec 14, 2006	12.92	13.15	12.90	12.97	5,354,694	-0.00(-0.02%)
Dec 13, 2006	13.20	13.25	12.96	12.98	2,408,181	-0.15(-1.16%)
Dec 12, 2006	13.31	13.31	13.09	13.13	1,895,683	-0.23(-1.74%)
Dec 11, 2006	13.27	13.38	13.22	13.36	1,073,173	+0.11(+0.87%)
Dec 08, 2006	13.28	13.33	13.17	13.24	2,545,731	-0.07(-0.56%)
Dec 07, 2006	13.43	13.44	13.29	13.32	2,976,187	-0.10(-0.77%)
Dec 06, 2006	13.59	13.59	13.32	13.42	3,172,738	-0.27(-1.97%)
Dec 05, 2006	13.58	13.75	13.57	13.69	3,106,057	+0.11(+0.84%)
Dec 04, 2006	13.42	13.63	13.42	13.58	1,949,795	+0.20(+1.48%)
Dec 01, 2006	13.38	13.51	13.31	13.38	3,826,627	-0.10(-0.76%)
Nov 30, 2006	13.32	13.55	13.31	13.48	2,393,867	+0.13(+0.97%)
Nov 29, 2006	13.37	13.41	13.22	13.35	2,057,671	+0.03(+0.24%)
Nov 28, 2006	13.43	13.55	13.27	13.32	3,014,590	-0.20(-1.50%)
Nov 27, 2006	13.62	13.62	13.45	13.53	2,419,701	-0.08(-0.57%)
Nov 24, 2006	13.48	13.63	13.46	13.60	1,329,073	+0.15(+1.13%)
Nov 22, 2006	13.39	13.46	13.35	13.45	1,118,907	+0.07(+0.54%)
Nov 21, 2006	13.35	13.43	13.18	13.38	1,929,198	+0.04(+0.28%)
Nov 20, 2006	13.28	13.44	13.19	13.34	1,981,216	+0.05(+0.41%)
Nov 17, 2006	13.32	13.40	13.26	13.29	1,475,351	-0.10(-0.75%)
Nov 16, 2006	13.43	13.49	13.24	13.39	3,737,952	+0.02(+0.13%)
Nov 15, 2006	13.47	13.55	13.17	13.37	4,605,847	-0.08(-0.58%)
Nov 14, 2006	13.69	13.69	13.30	13.45	3,508,585	-0.14(-1.01%)
Nov 13, 2006	14.26	13.97	13.53	13.59	3,880,390	-0.13(-0.92%)
Nov 10, 2006	13.76	13.77	13.59	13.71	2,797,442	-0.08(-0.60%)
Nov 09, 2006	13.94	13.97	13.76	13.79	1,557,742	-0.14(-0.99%)
Nov 08, 2006	13.91	13.95	13.81	13.93	1,641,878	+0.03(+0.21%)
Nov 07, 2006	13.88	13.95	13.79	13.90	1,990,991	+0.05(+0.35%)
Nov 06, 2006	13.68	13.92	13.65	13.86	2,480,447	+0.22(+1.60%)
Nov 03, 2006	13.69	13.76	13.53	13.64	2,139,713	-0.01(-0.06%)
Nov 02, 2006	13.43	13.70	13.34	13.65	3,184,608	+0.18(+1.36%)
Nov 01, 2006	13.57	13.67	13.33	13.46	2,531,767	-0.18(-1.34%)
Oct 31, 2006	13.65	13.79	13.60	13.65	3,096,981	+0.03(+0.25%)
Oct 30, 2006	13.42	13.63	13.20	13.61	2,735,649	+0.13(+0.93%)
Oct 27, 2006	13.59	13.66	13.44	13.49	3,319,715	-0.19(-1.40%)
Oct 26, 2006	13.67	13.72	13.59	13.68	2,733,205	+0.07(+0.50%)
Oct 25, 2006	13.53	13.63	13.48	13.61	3,676,508	+0.05(+0.36%)
Oct 24, 2006	13.58	13.58	13.45	13.56	4,786,687	+0.09(+0.70%)
Oct 23, 2006	13.34	13.58	13.34	13.47	3,083,365	+0.14(+1.08%)
Oct 20, 2006	13.32	13.50	13.27	13.32	5,680,067	+0.40(+3.06%)
Oct 19, 2006	12.87	13.05	12.78	12.93	3,929,266	+0.06(+0.47%)
Oct 18, 2006	12.58	12.91	12.57	12.87	5,962,500	+0.46(+3.69%)
Oct 17, 2006	12.47	12.49	12.27	12.41	3,209,744	-0.07(-0.53%)
Oct 16, 2006	12.26	12.51	12.23	12.47	2,349,181	+0.28(+2.25%)
Oct 13, 2006	12.01	12.27	11.98	12.20	3,343,803	+0.15(+1.21%)
Oct 12, 2006	11.88	12.07	11.80	12.05	3,922,633	+0.21(+1.79%)
Oct 11, 2006	11.97	12.03	11.72	11.84	3,381,857	-0.13(-1.10%)
Oct 10, 2006	12.12	12.12	11.90	11.97	2,622,187	-0.17(-1.39%)
Oct 09, 2006	12.06	12.24	12.00	12.14	954,474	+0.05(+0.43%)
Oct 06, 2006	12.15	12.20	12.01	12.09	2,944,069	-0.13(-1.10%)
Oct 05, 2006	12.05	12.26	11.96	12.23	3,029,951	+0.22(+1.84%)
Oct 04, 2006	11.70	12.05	11.68	12.00	4,048,313	+0.13(+1.11%)
Oct 03, 2006	12.02	12.02	11.86	11.87	2,490,222	-0.15(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.